FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 14.69 14.79 14.42 14.57 28,748 -0.18(-1.22%)
Sep 27, 2012 14.47 14.76 14.11 14.75 81,066 +0.18(+1.24%)
Sep 26, 2012 14.54 14.80 14.33 14.57 21,950 +0.07(+0.48%)
Sep 25, 2012 14.71 14.84 14.47 14.50 25,835 -0.10(-0.68%)
Sep 24, 2012 14.61 14.76 14.34 14.60 63,438 -0.08(-0.54%)
Sep 21, 2012 14.30 14.69 14.27 14.68 60,163 +0.39(+2.73%)
Sep 20, 2012 14.16 14.29 13.93 14.29 44,596 +0.22(+1.56%)
Sep 19, 2012 13.45 14.37 13.45 14.07 115,659 +0.72(+5.39%)
Sep 18, 2012 13.50 13.50 13.24 13.35 53,553 -0.28(-2.05%)
Sep 17, 2012 13.60 13.74 13.39 13.63 37,404 -0.13(-0.94%)
Sep 14, 2012 13.28 13.96 13.25 13.76 56,966 +0.54(+4.08%)
Sep 13, 2012 13.23 13.48 13.02 13.22 98,204 -0.05(-0.38%)
Sep 12, 2012 12.96 13.28 12.82 13.27 35,983 +0.15(+1.14%)
Sep 11, 2012 13.07 13.20 12.98 13.12 31,232 -0.01(-0.08%)
Sep 10, 2012 13.43 13.51 13.00 13.13 68,869 -0.30(-2.23%)
Sep 07, 2012 13.62 13.70 13.43 13.43 30,860 -0.08(-0.59%)
Sep 06, 2012 13.57 13.70 13.37 13.51 47,353 -0.09(-0.66%)
Sep 05, 2012 13.55 13.75 13.42 13.60 37,482 +0.01(+0.07%)
Sep 04, 2012 13.50 13.78 13.46 13.59 42,389 +0.02(+0.15%)
Aug 31, 2012 13.72 13.75 13.49 13.57 45,542 -0.08(-0.59%)
Aug 30, 2012 13.50 13.88 13.48 13.65 68,592 -0.12(-0.87%)
Aug 29, 2012 13.25 13.89 13.25 13.77 50,037 +0.44(+3.30%)
Aug 27, 2012 13.64 13.71 13.25 13.33 53,285 -0.45(-3.27%)
Aug 24, 2012 13.79 14.00 13.43 13.78 75,577 +0.00(+0.00%)
Aug 23, 2012 12.95 13.81 12.95 13.78 78,972 +0.73(+5.59%)
Aug 22, 2012 12.70 13.14 12.70 13.05 86,419 +0.30(+2.35%)
Aug 21, 2012 12.70 12.88 12.69 12.75 84,984 +0.06(+0.47%)
Aug 20, 2012 12.66 12.80 12.58 12.69 73,646 -0.24(-1.86%)
Aug 17, 2012 12.90 13.07 12.90 12.93 68,424 +0.00(+0.00%)
Aug 16, 2012 12.99 13.27 12.92 12.93 92,775 -0.10(-0.77%)
Aug 15, 2012 13.28 13.45 13.01 13.03 51,712 -0.23(-1.73%)
Aug 14, 2012 12.82 13.46 12.82 13.26 96,718 +0.42(+3.27%)
Aug 13, 2012 13.41 13.50 12.78 12.84 197,482 -0.76(-5.59%)
Aug 11, 2012 13.56 13.69 13.56 13.60 100,229 +0.00(+0.00%)
Aug 10, 2012 13.56 13.69 13.56 13.60 100,229 -0.01(-0.07%)
Aug 09, 2012 13.00 13.73 13.00 13.61 145,848 +0.10(+0.74%)
Aug 08, 2012 12.60 13.62 12.35 13.51 774,210 -1.49(-9.93%)
Aug 07, 2012 15.10 15.25 14.75 15.00 83,668 -0.01(-0.03%)
Aug 06, 2012 14.99 15.38 14.91 15.01 48,583 +0.01(+0.03%)
Aug 03, 2012 14.90 15.15 14.87 15.00 106,475 +0.23(+1.56%)
Aug 02, 2012 14.17 14.85 14.07 14.77 102,336 +0.44(+3.07%)
Aug 01, 2012 14.15 14.36 13.95 14.33 105,470 +0.28(+1.99%)
Jul 31, 2012 14.24 14.24 13.62 14.05 39,795 -0.19(-1.33%)
Jul 30, 2012 14.83 14.84 12.14 14.24 370,801 -0.92(-6.07%)
Jul 27, 2012 15.17 15.25 15.12 15.16 44,240 -0.01(-0.07%)
Jul 26, 2012 15.29 15.29 15.12 15.17 35,068 -0.07(-0.46%)
Jul 25, 2012 15.28 15.31 15.16 15.24 85,093 -0.14(-0.91%)
Jul 24, 2012 15.58 15.66 15.37 15.38 31,261 -0.33(-2.10%)
Jul 23, 2012 15.65 15.78 15.35 15.71 37,053 -0.28(-1.75%)
Jul 20, 2012 16.44 16.44 15.95 15.99 49,543 -0.52(-3.15%)
Jul 19, 2012 16.45 16.69 16.42 16.51 13,908 -0.09(-0.54%)
Jul 18, 2012 16.65 16.70 16.35 16.60 15,872 -0.16(-0.95%)
Jul 17, 2012 16.95 16.95 16.65 16.76 13,679 -0.24(-1.41%)
Jul 16, 2012 17.00 17.09 16.88 17.00 46,134 +0.00(+0.00%)
Jul 14, 2012 16.97 17.01 16.76 17.00 123,219 +0.00(+0.00%)
Jul 13, 2012 16.97 17.01 16.76 17.00 123,219 +0.06(+0.35%)
Jul 12, 2012 16.89 17.09 16.73 16.94 42,825 +0.07(+0.41%)
Jul 11, 2012 16.98 17.23 16.81 16.87 25,772 +0.09(+0.54%)
Jul 10, 2012 16.95 16.98 16.72 16.78 19,855 -0.05(-0.30%)
Jul 09, 2012 17.00 17.00 16.80 16.83 29,755 -0.05(-0.30%)
Jul 06, 2012 16.53 16.90 16.53 16.88 25,574 +0.27(+1.63%)
Jul 05, 2012 16.98 17.08 16.50 16.61 57,184 -0.11(-0.66%)
Jul 03, 2012 16.11 16.73 16.05 16.72 31,827 +0.79(+4.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.